KissMeData/276730/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	200500	62729891	1945	1945	1945	1945	1291
3	20250806	200400	62729891	1945	1945	1945	1945	0
4	20250806	200300	62729891	1945	1945	1945	1945	0
5	20250806	200200	62729891	1945	1945	1945	1945	0
6	20250806	200100	62729891	1945	1945	1945	1945	0
7	20250806	200000	62729891	1945	1945	1945	1945	0
8	20250806	195900	62729891	1945	1945	1945	1945	0
9	20250806	195800	62729891	1945	1945	1945	1945	0
10	20250806	195700	62729891	1945	1945	1945	1945	0
11	20250806	195600	62729891	1945	1945	1945	1945	0
12	20250806	195500	62729891	1945	1945	1945	1945	0
13	20250806	195400	62729891	1945	1945	1945	1945	0
14	20250806	195300	62729891	1945	1945	1945	1945	0
15	20250806	195200	62729891	1945	1945	1945	1945	0
16	20250806	195100	62729891	1945	1945	1945	1945	0
17	20250806	195000	62729891	1945	1945	1945	1945	0
18	20250806	194900	62729891	1945	1945	1945	1945	0
19	20250806	194800	62729891	1945	1945	1945	1945	0
20	20250806	194700	62729891	1945	1945	1945	1945	0
21	20250806	194600	62729891	1945	1945	1945	1945	0
22	20250806	194500	62729891	1945	1945	1945	1945	0
23	20250806	194400	62729891	1945	1945	1945	1945	0
24	20250806	194300	62729891	1945	1945	1945	1945	0
25	20250806	194200	62729891	1945	1945	1945	1945	0
26	20250806	194100	62729891	1945	1945	1945	1945	0
27	20250806	194000	62729891	1945	1945	1945	1945	0
28	20250806	193900	62729891	1945	1945	1945	1945	0
29	20250806	193800	62729891	1945	1945	1945	1945	0
30	20250806	193700	62729891	1945	1945	1945	1945	0
31	20250806	193600	62729891	1945	1945	1945	1945	0
32	20250806	193500	62729891	1945	1945	1945	1945	1291
33	20250806	193400	62729891	1945	1945	1945	1945	0
34	20250806	193300	62729891	1945	1945	1945	1945	0
35	20250806	193200	62729891	1945	1945	1945	1945	0
36	20250806	193100	62729891	1945	1945	1945	1945	0
37	20250806	193000	62729891	1945	1945	1945	1945	0
38	20250806	192900	62729891	1945	1945	1945	1945	0
39	20250806	192800	62729891	1945	1945	1945	1945	0
40	20250806	192700	62729891	1945	1945	1945	1945	0
41	20250806	192600	62729891	1945	1945	1945	1945	0
42	20250806	192500	62729891	1945	1945	1945	1945	0
43	20250806	192400	62729891	1945	1945	1945	1945	0
44	20250806	192300	62729891	1945	1945	1945	1945	0
45	20250806	192200	62729891	1945	1945	1945	1945	0
46	20250806	192100	62729891	1945	1945	1945	1945	0
47	20250806	192000	62729891	1945	1945	1945	1945	0
48	20250806	191900	62729891	1945	1945	1945	1945	0
49	20250806	191800	62729891	1945	1945	1945	1945	0
50	20250806	191700	62729891	1945	1945	1945	1945	0
51	20250806	191600	62729891	1945	1945	1945	1945	0
52	20250806	191500	62729891	1945	1945	1945	1945	0
53	20250806	191400	62729891	1945	1945	1945	1945	0
54	20250806	191300	62729891	1945	1945	1945	1945	0
55	20250806	191200	62729891	1945	1945	1945	1945	0
56	20250806	191100	62729891	1945	1945	1945	1945	0
57	20250806	191000	62729891	1945	1945	1945	1945	0
58	20250806	190900	62729891	1945	1945	1945	1945	0
59	20250806	190800	62729891	1945	1945	1945	1945	0
60	20250806	190700	62729891	1945	1945	1945	1945	0
61	20250806	190600	62729891	1945	1945	1945	1945	0
62	20250806	190500	62729891	1945	1945	1945	1945	1291
63	20250806	190400	62729891	1945	1945	1945	1945	0
64	20250806	190300	62729891	1945	1945	1945	1945	0
65	20250806	190200	62729891	1945	1945	1945	1945	0
66	20250806	190100	62729891	1945	1945	1945	1945	0
67	20250806	190000	62729891	1945	1945	1945	1945	0
68	20250806	185900	62729891	1945	1945	1945	1945	0
69	20250806	185800	62729891	1945	1945	1945	1945	0
70	20250806	185700	62729891	1945	1945	1945	1945	0
71	20250806	185600	62729891	1945	1945	1945	1945	0
72	20250806	185500	62729891	1945	1945	1945	1945	0
73	20250806	185400	62729891	1945	1945	1945	1945	0
74	20250806	185300	62729891	1945	1945	1945	1945	0
75	20250806	185200	62729891	1945	1945	1945	1945	0
76	20250806	185100	62729891	1945	1945	1945	1945	0
77	20250806	185000	62729891	1945	1945	1945	1945	0
78	20250806	184900	62729891	1945	1945	1945	1945	0
79	20250806	184800	62729891	1945	1945	1945	1945	0
80	20250806	184700	62729891	1945	1945	1945	1945	0
81	20250806	184600	62729891	1945	1945	1945	1945	0
82	20250806	184500	62729891	1945	1945	1945	1945	0
83	20250806	184400	62729891	1945	1945	1945	1945	0
84	20250806	184300	62729891	1945	1945	1945	1945	0
85	20250806	184200	62729891	1945	1945	1945	1945	0
86	20250806	184100	62729891	1945	1945	1945	1945	0
87	20250806	184000	62729891	1945	1945	1945	1945	0
88	20250806	183900	62729891	1945	1945	1945	1945	0
89	20250806	183800	62729891	1945	1945	1945	1945	0
90	20250806	183700	62729891	1945	1945	1945	1945	0
91	20250806	183600	62729891	1945	1945	1945	1945	0
92	20250806	183500	62729891	1945	1945	1945	1945	1291
93	20250806	183400	62729891	1945	1945	1945	1945	0
94	20250806	183300	62729891	1945	1945	1945	1945	0
95	20250806	183200	62729891	1945	1945	1945	1945	0
96	20250806	183100	62729891	1945	1945	1945	1945	0
97	20250806	183000	62729891	1945	1945	1945	1945	0
98	20250806	182900	62729891	1945	1945	1945	1945	0
99	20250806	182800	62729891	1945	1945	1945	1945	0
100	20250806	182700	62729891	1945	1945	1945	1945	0
101	20250806	182600	62729891	1945	1945	1945	1945	0
102	20250806	182500	62729891	1945	1945	1945	1945	0
103	20250806	182400	62729891	1945	1945	1945	1945	0
104	20250806	182300	62729891	1945	1945	1945	1945	0
105	20250806	182200	62729891	1945	1945	1945	1945	0
106	20250806	182100	62729891	1945	1945	1945	1945	0
107	20250806	182000	62729891	1945	1945	1945	1945	0
108	20250806	181900	62729891	1945	1945	1945	1945	0
109	20250806	181800	62729891	1945	1945	1945	1945	0
110	20250806	181700	62729891	1945	1945	1945	1945	0
111	20250806	181600	62729891	1945	1945	1945	1945	0
112	20250806	181500	62729891	1945	1945	1945	1945	0
113	20250806	181400	62729891	1945	1945	1945	1945	0
114	20250806	181300	62729891	1945	1945	1945	1945	0
115	20250806	181200	62729891	1945	1945	1945	1945	0
116	20250806	181100	62729891	1945	1945	1945	1945	0
117	20250806	181000	62729891	1945	1945	1945	1945	0
118	20250806	180900	62729891	1945	1945	1945	1945	0
119	20250806	180800	62729891	1945	1945	1945	1945	0
120	20250806	180700	62729891	1945	1945	1945	1945	0
121	20250806	180600	62729891	1945	1945	1945	1945	0
122	20250806	180500	62729891	1945	1945	1945	1945	1291
123	20250806	180400	62729891	1945	1945	1945	1945	0
124	20250806	180300	62729891	1945	1945	1945	1945	0
125	20250806	180200	62729891	1945	1945	1945	1945	0
126	20250806	180100	62729891	1945	1945	1945	1945	0
127	20250806	180000	62729891	1945	1945	1945	1945	0
128	20250806	175900	62729891	1945	1945	1945	1945	0
129	20250806	175800	62729891	1945	1945	1945	1945	0
130	20250806	175700	62729891	1945	1945	1945	1945	0
131	20250806	175600	62729891	1945	1945	1945	1945	0
132	20250806	175500	62729891	1945	1945	1945	1945	0
133	20250806	175400	62729891	1945	1945	1945	1945	0
134	20250806	175300	62729891	1945	1945	1945	1945	0
135	20250806	175200	62729891	1945	1945	1945	1945	0
136	20250806	175100	62729891	1945	1945	1945	1945	0
137	20250806	175000	62729891	1945	1945	1945	1945	0
138	20250806	174900	62729891	1945	1945	1945	1945	0
139	20250806	174800	62729891	1945	1945	1945	1945	0
140	20250806	174700	62729891	1945	1945	1945	1945	0
141	20250806	174600	62729891	1945	1945	1945	1945	0
142	20250806	174500	62729891	1945	1945	1945	1945	0
143	20250806	174400	62729891	1945	1945	1945	1945	0
144	20250806	174300	62729891	1945	1945	1945	1945	0
145	20250806	174200	62729891	1945	1945	1945	1945	0
146	20250806	174100	62729891	1945	1945	1945	1945	0
147	20250806	174000	62729891	1945	1945	1945	1945	0
148	20250806	173900	62729891	1945	1945	1945	1945	0
149	20250806	173800	62729891	1945	1945	1945	1945	0
150	20250806	173700	62729891	1945	1945	1945	1945	0
151	20250806	173600	62729891	1945	1945	1945	1945	0
152	20250806	173500	62729891	1945	1945	1945	1945	1291
153	20250806	173400	62729891	1945	1945	1945	1945	0
154	20250806	173300	62729891	1945	1945	1945	1945	0
155	20250806	173200	62729891	1945	1945	1945	1945	0
156	20250806	173100	62729891	1945	1945	1945	1945	0
157	20250806	173000	62729891	1945	1945	1945	1945	0
158	20250806	172900	62729891	1945	1945	1945	1945	0
159	20250806	172800	62729891	1945	1945	1945	1945	0
160	20250806	172700	62729891	1945	1945	1945	1945	0
161	20250806	172600	62729891	1945	1945	1945	1945	0
162	20250806	172500	62729891	1945	1945	1945	1945	0
163	20250806	172400	62729891	1945	1945	1945	1945	0
164	20250806	172300	62729891	1945	1945	1945	1945	0
165	20250806	172200	62729891	1945	1945	1945	1945	0
166	20250806	172100	62729891	1945	1945	1945	1945	0
167	20250806	172000	62729891	1945	1945	1945	1945	0
168	20250806	171900	62729891	1945	1945	1945	1945	0
169	20250806	171800	62729891	1945	1945	1945	1945	0
170	20250806	171700	62729891	1945	1945	1945	1945	0
171	20250806	171600	62729891	1945	1945	1945	1945	0
172	20250806	171500	62729891	1945	1945	1945	1945	0
173	20250806	171400	62729891	1945	1945	1945	1945	0
174	20250806	171300	62729891	1945	1945	1945	1945	0
175	20250806	171200	62729891	1945	1945	1945	1945	0
176	20250806	171100	62729891	1945	1945	1945	1945	0
177	20250806	171000	62729891	1945	1945	1945	1945	0
178	20250806	170900	62729891	1945	1945	1945	1945	0
179	20250806	170800	62729891	1945	1945	1945	1945	0
180	20250806	170700	62729891	1945	1945	1945	1945	0
181	20250806	170600	62729891	1945	1945	1945	1945	0
182	20250806	170500	62729891	1945	1945	1945	1945	1291
183	20250806	170400	62729891	1945	1945	1945	1945	0
184	20250806	170300	62729891	1945	1945	1945	1945	0
185	20250806	170200	62729891	1945	1945	1945	1945	0
186	20250806	170100	62729891	1945	1945	1945	1945	0
187	20250806	170000	62729891	1945	1945	1945	1945	0
188	20250806	165900	62729891	1945	1945	1945	1945	0
189	20250806	165800	62729891	1945	1945	1945	1945	0
190	20250806	165700	62729891	1945	1945	1945	1945	0
191	20250806	165600	62729891	1945	1945	1945	1945	0
192	20250806	165500	62729891	1945	1945	1945	1945	0
193	20250806	165400	62729891	1945	1945	1945	1945	0
194	20250806	165300	62729891	1945	1945	1945	1945	0
195	20250806	165200	62729891	1945	1945	1945	1945	0
196	20250806	165100	62729891	1945	1945	1945	1945	0
197	20250806	165000	62729891	1945	1945	1945	1945	0
198	20250806	164900	62729891	1945	1945	1945	1945	0
199	20250806	164800	62729891	1945	1945	1945	1945	0
200	20250806	164700	62729891	1945	1945	1945	1945	0
201	20250806	164600	62729891	1945	1945	1945	1945	0
202	20250806	164500	62729891	1945	1945	1945	1945	0
203	20250806	164400	62729891	1945	1945	1945	1945	0
204	20250806	164300	62729891	1945	1945	1945	1945	0
205	20250806	164200	62729891	1945	1945	1945	1945	0
206	20250806	164100	62729891	1945	1945	1945	1945	0
207	20250806	164000	62729891	1945	1945	1945	1945	0
208	20250806	163900	62729891	1945	1945	1945	1945	0
209	20250806	163800	62729891	1945	1945	1945	1945	0
210	20250806	163700	62729891	1945	1945	1945	1945	0
211	20250806	163600	62729891	1945	1945	1945	1945	0
212	20250806	163500	62729891	1945	1945	1945	1945	1291
213	20250806	163400	62729891	1945	1945	1945	1945	0
214	20250806	163300	62729891	1945	1945	1945	1945	0
215	20250806	163200	62729891	1945	1945	1945	1945	0
216	20250806	163100	62729891	1945	1945	1945	1945	0
217	20250806	163000	62729891	1945	1945	1945	1945	0
218	20250806	162900	62729891	1945	1945	1945	1945	0
219	20250806	162800	62729891	1945	1945	1945	1945	0
220	20250806	162700	62729891	1945	1945	1945	1945	0
221	20250806	162600	62729891	1945	1945	1945	1945	0
222	20250806	162500	62729891	1945	1945	1945	1945	0
223	20250806	162400	62729891	1945	1945	1945	1945	0
224	20250806	162300	62729891	1945	1945	1945	1945	0
225	20250806	162200	62729891	1945	1945	1945	1945	0
226	20250806	162100	62729891	1945	1945	1945	1945	0
227	20250806	162000	62729891	1945	1945	1945	1945	0
228	20250806	161900	62729891	1945	1945	1945	1945	0
229	20250806	161800	62729891	1945	1945	1945	1945	0
230	20250806	161700	62729891	1945	1945	1945	1945	0
231	20250806	161600	62729891	1945	1945	1945	1945	0
232	20250806	161500	62729891	1945	1945	1945	1945	0
233	20250806	161400	62729891	1945	1945	1945	1945	0
234	20250806	161300	62729891	1945	1945	1945	1945	0
235	20250806	161200	62729891	1945	1945	1945	1945	0
236	20250806	161100	62729891	1945	1945	1945	1945	0
237	20250806	161000	62729891	1945	1945	1945	1945	0
238	20250806	160900	62729891	1945	1945	1945	1945	0
239	20250806	160800	62729891	1945	1945	1945	1945	0
240	20250806	160700	62729891	1945	1945	1945	1945	0
241	20250806	160600	62729891	1945	1945	1945	1945	0
242	20250806	160500	62729891	1945	1945	1945	1945	1291
243	20250806	160400	62729891	1945	1945	1945	1945	0
244	20250806	160300	62729891	1945	1945	1945	1945	0
245	20250806	160200	62729891	1945	1945	1945	1945	0
246	20250806	160100	62729891	1945	1945	1945	1945	0
247	20250806	160000	62729891	1945	1945	1945	1945	0
248	20250806	155900	62729891	1945	1945	1945	1945	0
249	20250806	155800	62729891	1945	1945	1945	1945	0
250	20250806	155700	62729891	1945	1945	1945	1945	0
251	20250806	155600	62729891	1945	1945	1945	1945	0
252	20250806	155500	62729891	1945	1945	1945	1945	0
253	20250806	155400	62729891	1945	1945	1945	1945	0
254	20250806	155300	62729891	1945	1945	1945	1945	0
255	20250806	155200	62729891	1945	1945	1945	1945	0
256	20250806	155100	62729891	1945	1945	1945	1945	0
257	20250806	155000	62729891	1945	1945	1945	1945	0
258	20250806	154900	62729891	1945	1945	1945	1945	0
259	20250806	154800	62729891	1945	1945	1945	1945	0
260	20250806	154700	62729891	1945	1945	1945	1945	0
261	20250806	154600	62729891	1945	1945	1945	1945	0
262	20250806	154500	62729891	1945	1945	1945	1945	0
263	20250806	154400	62729891	1945	1945	1945	1945	0
264	20250806	154300	62729891	1945	1945	1945	1945	0
265	20250806	154200	62729891	1945	1945	1945	1945	0
266	20250806	154100	62729891	1945	1945	1945	1945	0
267	20250806	154000	62729891	1945	1945	1945	1945	0
268	20250806	153900	62729891	1945	1945	1945	1945	0
269	20250806	153800	62729891	1945	1945	1945	1945	0
270	20250806	153700	62729891	1945	1945	1945	1945	0
271	20250806	153600	62729891	1945	1945	1945	1945	0
272	20250806	153500	62729891	1945	1945	1945	1945	1291
273	20250806	153400	62729891	1945	1945	1945	1945	0
274	20250806	153300	62729891	1945	1945	1945	1945	0
275	20250806	153200	62729891	1945	1945	1945	1945	0
276	20250806	153100	62729891	1945	1945	1945	1945	0
277	20250806	153000	62729891	1945	1945	1945	1945	1291
278	20250806	152900	60218896	1945	1945	1945	1945	0
279	20250806	152800	60218896	1945	1945	1945	1945	0
280	20250806	152700	60218896	1945	1945	1945	1945	0
281	20250806	152600	60218896	1945	1945	1945	1945	0
282	20250806	152500	60218896	1945	1945	1945	1945	0
283	20250806	152400	60218896	1945	1945	1945	1945	0
284	20250806	152300	60218896	1945	1945	1945	1945	0
285	20250806	152200	60218896	1945	1945	1945	1945	0
286	20250806	152100	60218896	1945	1945	1945	1945	0
287	20250806	152000	60218896	1945	1945	1945	1945	0
288	20250806	151900	60218896	1945	1945	1945	1945	0
289	20250806	151800	60218896	1945	1945	1945	1945	0
290	20250806	151700	60218896	1945	1945	1945	1945	0
291	20250806	151600	60218896	1945	1945	1945	1945	0
292	20250806	151500	60218896	1945	1945	1945	1945	0
293	20250806	151400	60218896	1945	1945	1945	1945	0
294	20250806	151300	60218896	1945	1945	1945	1945	0
295	20250806	151200	60218896	1945	1945	1945	1945	0
296	20250806	151100	60218896	1945	1945	1945	1945	0
297	20250806	151000	60218896	1945	1945	1945	1945	0
298	20250806	150900	60218896	1945	1945	1945	1945	7
299	20250806	150800	60205281	1945	1945	1945	1945	0
300	20250806	150700	60205281	1945	1945	1945	1945	57
301	20250806	150600	60094416	1935	1937	1937	1935	100
302	20250806	150500	59900828	1937	1937	1937	1937	0
303	20250806	150400	59900828	1937	1937	1937	1937	100
304	20250806	150300	59707128	1937	1940	1945	1937	2321
305	20250806	150200	55203554	1940	1940	1940	1940	0
306	20250806	150100	55203554	1940	1940	1940	1940	0
307	20250806	150000	55203554	1940	1940	1940	1940	3
308	20250806	145900	55197734	1940	1940	1940	1940	0
309	20250806	145800	55197734	1940	1940	1940	1940	0
310	20250806	145700	55197734	1940	1940	1940	1940	25
311	20250806	145600	55149234	1937	1937	1937	1937	0
312	20250806	145500	55149234	1937	1937	1937	1937	0
313	20250806	145400	55149234	1937	1937	1937	1937	20
314	20250806	145300	55110494	1940	1940	1940	1940	2
315	20250806	145200	55106614	1941	1941	1941	1941	0
316	20250806	145100	55106614	1941	1941	1941	1941	0
317	20250806	145000	55106614	1941	1941	1941	1941	0
318	20250806	144900	55106614	1941	1941	1941	1941	1
319	20250806	144800	55104673	1942	1942	1942	1942	0
320	20250806	144700	55104673	1942	1942	1942	1942	0
321	20250806	144600	55104673	1942	1942	1942	1942	0
322	20250806	144500	55104673	1942	1942	1942	1942	0
323	20250806	144400	55104673	1942	1942	1942	1942	0
324	20250806	144300	55104673	1942	1942	1942	1942	3
325	20250806	144200	55098847	1943	1943	1943	1943	0
326	20250806	144100	55098847	1943	1943	1943	1943	0
327	20250806	144000	55098847	1943	1943	1943	1943	0
328	20250806	143900	55098847	1943	1943	1943	1943	0
329	20250806	143800	55098847	1943	1940	1943	1940	200
330	20250806	143700	54710285	1945	1945	1945	1945	0
331	20250806	143600	54710285	1945	1945	1945	1945	0
332	20250806	143500	54710285	1945	1945	1945	1945	0
333	20250806	143400	54710285	1945	1945	1945	1945	0
334	20250806	143300	54710285	1945	1945	1945	1945	0
335	20250806	143200	54710285	1945	1945	1945	1945	0
336	20250806	143100	54710285	1945	1945	1945	1945	0
337	20250806	143000	54710285	1945	1945	1945	1945	0
338	20250806	142900	54710285	1945	1945	1945	1945	1
339	20250806	142800	54708340	1934	1937	1937	1930	6380
340	20250806	142700	42384638	1953	1953	1953	1953	0
341	20250806	142600	42384638	1953	1953	1953	1953	0
342	20250806	142500	42384638	1953	1951	1953	1951	8
343	20250806	142400	42369021	1953	1953	1953	1953	0
344	20250806	142300	42369021	1953	1953	1953	1953	0
345	20250806	142200	42369021	1953	1953	1953	1953	0
346	20250806	142100	42369021	1953	1953	1953	1953	2
347	20250806	142000	42365115	1936	1936	1936	1936	1
348	20250806	141900	42363179	1933	1933	1933	1933	0
349	20250806	141800	42363179	1933	1933	1933	1933	0
350	20250806	141700	42363179	1933	1933	1933	1933	0
351	20250806	141600	42363179	1933	1951	1951	1933	4169
352	20250806	141500	34271421	1952	1952	1952	1952	80
353	20250806	141400	34115261	1965	1965	1965	1965	0
354	20250806	141300	34115261	1965	1965	1965	1965	0
355	20250806	141200	34115261	1965	1965	1965	1965	0
356	20250806	141100	34115261	1965	1965	1965	1965	0
357	20250806	141000	34115261	1965	1965	1965	1965	0
358	20250806	140900	34115261	1965	1965	1965	1965	0
359	20250806	140800	34115261	1965	1965	1965	1965	3
360	20250806	140700	34109366	1965	1965	1965	1965	0
361	20250806	140600	34109366	1965	1965	1965	1965	0
362	20250806	140500	34109366	1965	1965	1965	1965	0
363	20250806	140400	34109366	1965	1961	1965	1961	10
364	20250806	140300	34089734	1961	1961	1961	1961	3
365	20250806	140200	34083851	1960	1960	1960	1960	177
366	20250806	140100	33736931	1944	1944	1944	1944	0
367	20250806	140000	33736931	1944	1944	1944	1944	0
368	20250806	135900	33736931	1944	1944	1944	1944	0
369	20250806	135800	33736931	1944	1944	1944	1944	0
370	20250806	135700	33736931	1944	1944	1944	1944	0
371	20250806	135600	33736931	1944	1944	1944	1944	0
372	20250806	135500	33736931	1944	1944	1944	1944	0
373	20250806	135400	33736931	1944	1944	1944	1944	0
374	20250806	135300	33736931	1944	1944	1944	1944	0
375	20250806	135200	33736931	1944	1944	1944	1944	0
376	20250806	135100	33736931	1944	1944	1944	1944	0
377	20250806	135000	33736931	1944	1944	1944	1944	0
378	20250806	134900	33736931	1944	1944	1944	1944	0
379	20250806	134800	33736931	1944	1944	1944	1944	6
380	20250806	134700	33725267	1944	1944	1944	1944	0
381	20250806	134600	33725267	1944	1944	1944	1944	0
382	20250806	134500	33725267	1944	1944	1944	1944	0
383	20250806	134400	33725267	1944	1944	1944	1944	0
384	20250806	134300	33725267	1944	1944	1944	1944	0
385	20250806	134200	33725267	1944	1944	1944	1944	0
386	20250806	134100	33725267	1944	1944	1944	1944	0
387	20250806	134000	33725267	1944	1944	1944	1944	0
388	20250806	133900	33725267	1944	1945	1945	1944	50
389	20250806	133800	33628062	1959	1959	1959	1959	0
390	20250806	133700	33628062	1959	1959	1959	1959	0
391	20250806	133600	33628062	1959	1959	1959	1959	0
392	20250806	133500	33628062	1959	1959	1959	1959	0
393	20250806	133400	33628062	1959	1959	1959	1959	0
394	20250806	133300	33628062	1959	1951	1960	1951	52
395	20250806	133200	33526491	1944	1951	1951	1944	68
396	20250806	133100	33393876	1951	1951	1951	1951	0
397	20250806	133000	33393876	1951	1951	1951	1951	0
398	20250806	132900	33393876	1951	1951	1951	1951	0
399	20250806	132800	33393876	1951	1951	1951	1951	0
400	20250806	132700	33393876	1951	1951	1951	1951	0
401	20250806	132600	33393876	1951	1951	1951	1951	0
402	20250806	132500	33393876	1951	1951	1951	1951	0
403	20250806	132400	33393876	1951	1951	1951	1951	0
404	20250806	132300	33393876	1951	1951	1951	1951	0
405	20250806	132200	33393876	1951	1951	1951	1951	0
406	20250806	132100	33393876	1951	1951	1951	1951	0
407	20250806	132000	33393876	1951	1951	1951	1951	1
408	20250806	131900	33391925	1951	1951	1951	1951	0
409	20250806	131800	33391925	1951	1951	1951	1951	0
410	20250806	131700	33391925	1951	1951	1951	1951	0
411	20250806	131600	33391925	1951	1951	1951	1951	0
412	20250806	131500	33391925	1951	1951	1951	1951	10
413	20250806	131400	33372415	1951	1951	1951	1951	0
414	20250806	131300	33372415	1951	1951	1951	1951	0
415	20250806	131200	33372415	1951	1951	1951	1951	110
416	20250806	131100	33157805	1951	1951	1951	1951	0
417	20250806	131000	33157805	1951	1951	1951	1951	0
418	20250806	130900	33157805	1951	1953	1953	1951	32
419	20250806	130800	33095358	1951	1951	1951	1951	0
420	20250806	130700	33095358	1951	1951	1951	1951	0
421	20250806	130600	33095358	1951	1951	1951	1951	0
422	20250806	130500	33095358	1951	1951	1951	1951	0
423	20250806	130400	33095358	1951	1951	1951	1951	0
424	20250806	130300	33095358	1951	1951	1951	1951	0
425	20250806	130200	33095358	1951	1957	1957	1951	399
426	20250806	130100	32314982	1956	1956	1956	1956	7
427	20250806	130000	32301290	1953	1953	1953	1953	0
428	20250806	125900	32301290	1953	1953	1953	1953	0
429	20250806	125800	32301290	1953	1953	1953	1953	0
430	20250806	125700	32301290	1953	1953	1953	1953	0
431	20250806	125600	32301290	1953	1953	1953	1953	0
432	20250806	125500	32301290	1953	1953	1953	1953	0
433	20250806	125400	32301290	1953	1953	1953	1953	0
434	20250806	125300	32301290	1953	1953	1953	1953	0
435	20250806	125200	32301290	1953	1953	1953	1953	0
436	20250806	125100	32301290	1953	1954	1954	1953	266
437	20250806	125000	31781552	1954	1954	1954	1954	0
438	20250806	124900	31781552	1954	1954	1954	1954	0
439	20250806	124800	31781552	1954	1954	1954	1954	0
440	20250806	124700	31781552	1954	1954	1954	1954	0
441	20250806	124600	31781552	1954	1954	1954	1954	0
442	20250806	124500	31781552	1954	1954	1954	1954	0
443	20250806	124400	31781552	1954	1954	1954	1954	0
444	20250806	124300	31781552	1954	1954	1954	1954	0
445	20250806	124200	31781552	1954	1954	1954	1954	0
446	20250806	124100	31781552	1954	1954	1954	1954	0
447	20250806	124000	31781552	1954	1954	1954	1954	45
448	20250806	123900	31693622	1954	1954	1954	1954	0
449	20250806	123800	31693622	1954	1954	1954	1954	0
450	20250806	123700	31693622	1954	1954	1954	1954	0
451	20250806	123600	31693622	1954	1954	1954	1954	0
452	20250806	123500	31693622	1954	1954	1954	1954	0
453	20250806	123400	31693622	1954	1954	1954	1954	0
454	20250806	123300	31693622	1954	1954	1954	1954	0
455	20250806	123200	31693622	1954	1954	1954	1954	0
456	20250806	123100	31693622	1954	1954	1954	1954	0
457	20250806	123000	31693622	1954	1954	1954	1954	2
458	20250806	122900	31689714	1954	1954	1954	1954	0
459	20250806	122800	31689714	1954	1954	1954	1954	0
460	20250806	122700	31689714	1954	1954	1954	1954	23
461	20250806	122600	31644772	1953	1953	1953	1953	0
462	20250806	122500	31644772	1953	1953	1953	1953	0
463	20250806	122400	31644772	1953	1964	1964	1951	370
464	20250806	122300	30919907	1964	1964	1964	1964	0
465	20250806	122200	30919907	1964	1964	1964	1964	0
466	20250806	122100	30919907	1964	1964	1964	1964	0
467	20250806	122000	30919907	1964	1964	1964	1964	0
468	20250806	121900	30919907	1964	1964	1964	1964	0
469	20250806	121800	30919907	1964	1964	1964	1964	0
470	20250806	121700	30919907	1964	1964	1964	1964	0
471	20250806	121600	30919907	1964	1964	1964	1964	0
472	20250806	121500	30919907	1964	1964	1964	1964	0
473	20250806	121400	30919907	1964	1964	1964	1964	0
474	20250806	121300	30919907	1964	1964	1964	1964	0
475	20250806	121200	30919907	1964	1964	1964	1964	0
476	20250806	121100	30919907	1964	1965	1965	1964	112
477	20250806	121000	30699839	1963	1973	1973	1963	133
478	20250806	120900	30437603	1973	1973	1973	1973	0
479	20250806	120800	30437603	1973	1973	1973	1973	0
480	20250806	120700	30437603	1973	1973	1973	1973	3
481	20250806	120600	30431684	1982	1982	1982	1982	0
482	20250806	120500	30431684	1982	1982	1982	1982	0
483	20250806	120400	30431684	1982	1982	1982	1982	0
484	20250806	120300	30431684	1982	1982	1982	1982	0
485	20250806	120200	30431684	1982	1982	1982	1982	0
486	20250806	120100	30431684	1982	1982	1982	1982	0
487	20250806	120000	30431684	1982	1982	1982	1982	0
488	20250806	115900	30431684	1982	1982	1982	1982	0
489	20250806	115800	30431684	1982	1982	1982	1982	0
490	20250806	115700	30431684	1982	1982	1982	1982	0
491	20250806	115600	30431684	1982	1982	1982	1982	0
492	20250806	115500	30431684	1982	1982	1982	1982	0
493	20250806	115400	30431684	1982	1982	1982	1982	0
494	20250806	115300	30431684	1982	1982	1982	1982	20
495	20250806	115200	30392044	1983	1983	1983	1983	0
496	20250806	115100	30392044	1983	1983	1983	1983	0
497	20250806	115000	30392044	1983	1983	1983	1983	0
498	20250806	114900	30392044	1983	1983	1983	1983	0
499	20250806	114800	30392044	1983	1983	1983	1983	63
500	20250806	114700	30267115	1983	1983	1983	1983	26
501	20250806	114600	30215557	1983	1983	1983	1983	0
502	20250806	114500	30215557	1983	1983	1983	1983	0
503	20250806	114400	30215557	1983	1983	1983	1983	0
504	20250806	114300	30215557	1983	1983	1983	1983	0
505	20250806	114200	30215557	1983	1983	1983	1983	0
506	20250806	114100	30215557	1983	1983	1983	1983	0
507	20250806	114000	30215557	1983	1983	1983	1983	0
508	20250806	113900	30215557	1983	1983	1983	1983	0
509	20250806	113800	30215557	1983	1983	1983	1983	9
510	20250806	113700	30197710	1984	1984	1984	1984	0
511	20250806	113600	30197710	1984	1984	1984	1984	0
512	20250806	113500	30197710	1984	1984	1984	1984	0
513	20250806	113400	30197710	1984	1991	1991	1984	40
514	20250806	113300	30118210	1991	1991	1991	1991	0
515	20250806	113200	30118210	1991	1991	1991	1991	1
516	20250806	113100	30116219	1991	1991	1991	1991	0
517	20250806	113000	30116219	1991	1991	1991	1991	0
518	20250806	112900	30116219	1991	1991	1991	1991	0
519	20250806	112800	30116219	1991	1991	1991	1991	0
520	20250806	112700	30116219	1991	2005	2005	1991	19
521	20250806	112600	30078250	2005	2005	2005	2005	0
522	20250806	112500	30078250	2005	2005	2005	2005	0
523	20250806	112400	30078250	2005	2005	2005	2005	0
524	20250806	112300	30078250	2005	2005	2005	2005	0
525	20250806	112200	30078250	2005	2005	2005	2005	0
526	20250806	112100	30078250	2005	2005	2005	2005	0
527	20250806	112000	30078250	2005	2005	2005	2005	0
528	20250806	111900	30078250	2005	2005	2005	2005	0
529	20250806	111800	30078250	2005	2005	2005	2005	0
530	20250806	111700	30078250	2005	2005	2005	2005	1
531	20250806	111600	30076245	2005	2005	2005	2005	2
532	20250806	111500	30072235	2000	2000	2000	2000	0
533	20250806	111400	30072235	2000	2000	2000	2000	20
534	20250806	111300	30032235	2000	2000	2000	2000	1
535	20250806	111200	30030235	2000	2000	2000	2000	10
536	20250806	111100	30010235	2005	2005	2005	2005	0
537	20250806	111000	30010235	2005	2005	2005	2005	0
538	20250806	110900	30010235	2005	2005	2005	2005	0
539	20250806	110800	30010235	2005	2000	2005	2000	5
540	20250806	110700	30000215	1988	1988	1988	1988	0
541	20250806	110600	30000215	1988	1988	1988	1988	0
542	20250806	110500	30000215	1988	1988	1988	1988	0
543	20250806	110400	30000215	1988	1988	1988	1988	0
544	20250806	110300	30000215	1988	1988	1988	1988	0
545	20250806	110200	30000215	1988	1988	1988	1988	0
546	20250806	110100	30000215	1988	1988	1988	1988	0
547	20250806	110000	30000215	1988	2000	2000	1988	101
548	20250806	105900	29798227	2000	2000	2000	2000	0
549	20250806	105800	29798227	2000	2000	2000	2000	4
550	20250806	105700	29790227	1982	1982	1982	1982	0
551	20250806	105600	29790227	1982	1982	1982	1982	0
552	20250806	105500	29790227	1982	1982	1982	1982	0
553	20250806	105400	29790227	1982	1982	1982	1982	0
554	20250806	105300	29790227	1982	2000	2000	1981	701
555	20250806	105200	28396414	2005	2005	2005	2005	3
556	20250806	105100	28390399	2005	2005	2005	2005	0
557	20250806	105000	28390399	2005	2005	2005	2005	1
558	20250806	104900	28388394	2005	2005	2005	2005	0
559	20250806	104800	28388394	2005	2005	2005	2005	0
560	20250806	104700	28388394	2005	2005	2005	2005	0
561	20250806	104600	28388394	2005	2005	2005	2005	0
562	20250806	104500	28388394	2005	2005	2005	2005	1
563	20250806	104400	28386389	2010	2010	2010	2010	0
564	20250806	104300	28386389	2010	2010	2010	2010	0
565	20250806	104200	28386389	2010	2010	2010	2010	0
566	20250806	104100	28386389	2010	2010	2010	2010	0
567	20250806	104000	28386389	2010	2010	2010	2010	0
568	20250806	103900	28386389	2010	2010	2010	2010	0
569	20250806	103800	28386389	2010	2010	2010	2010	580
570	20250806	103700	27220589	2010	2010	2010	2010	1468
571	20250806	103600	24269909	2010	2010	2010	2010	360
572	20250806	103500	23546309	2010	2010	2010	2010	882
573	20250806	103400	21773489	2010	2005	2010	2005	2
574	20250806	103300	21769474	2010	1995	2010	1995	2860
575	20250806	103200	16046167	1990	1972	1990	1972	1754
576	20250806	103100	12575440	1972	1972	1972	1972	0
577	20250806	103000	12575440	1972	1972	1972	1972	0
578	20250806	102900	12575440	1972	1972	1972	1972	0
579	20250806	102800	12575440	1972	1972	1972	1972	0
580	20250806	102700	12575440	1972	1972	1972	1972	0
581	20250806	102600	12575440	1972	1972	1972	1972	0
582	20250806	102500	12575440	1972	1972	1972	1972	0
583	20250806	102400	12575440	1972	1972	1972	1972	0
584	20250806	102300	12575440	1972	1970	1972	1970	163
585	20250806	102200	12254006	1970	1970	1970	1970	0
586	20250806	102100	12254006	1970	1970	1970	1970	0
587	20250806	102000	12254006	1970	1970	1970	1970	0
588	20250806	101900	12254006	1970	1970	1970	1970	10
589	20250806	101800	12234306	1972	1972	1972	1972	0
590	20250806	101700	12234306	1972	1972	1972	1972	1
591	20250806	101600	12232334	1972	1972	1972	1972	0
592	20250806	101500	12232334	1972	1972	1972	1972	53
593	20250806	101400	12127818	1972	1972	1972	1972	0
594	20250806	101300	12127818	1972	1972	1972	1972	0
595	20250806	101200	12127818	1972	1972	1972	1972	0
596	20250806	101100	12127818	1972	1972	1972	1972	50
597	20250806	101000	12029218	1972	1972	1972	1972	0
598	20250806	100900	12029218	1972	1972	1972	1972	0
599	20250806	100800	12029218	1972	1972	1972	1972	0
600	20250806	100700	12029218	1972	1972	1972	1972	5
601	20250806	100600	12019358	1972	1972	1972	1972	0
602	20250806	100500	12019358	1972	1972	1972	1972	0
603	20250806	100400	12019358	1972	1972	1972	1972	0
604	20250806	100300	12019358	1972	1972	1972	1972	0
605	20250806	100200	12019358	1972	1972	1972	1972	0
606	20250806	100100	12019358	1972	1972	1972	1972	0
607	20250806	100000	12019358	1972	1972	1972	1972	0
608	20250806	095900	12019358	1972	1972	1972	1972	0
609	20250806	095800	12019358	1972	1972	1972	1972	0
610	20250806	095700	12019358	1972	1972	1972	1972	0
611	20250806	095600	12019358	1972	1972	1972	1972	0
612	20250806	095500	12019358	1972	1972	1972	1972	0
613	20250806	095400	12019358	1972	1972	1972	1972	0
614	20250806	095300	12019358	1972	1972	1972	1972	0
615	20250806	095200	12019358	1972	1972	1972	1972	0
616	20250806	095100	12019358	1972	1972	1972	1972	0
617	20250806	095000	12019358	1972	1972	1972	1972	0
618	20250806	094900	12019358	1972	1972	1972	1972	1
619	20250806	094800	12017386	1972	1972	1972	1972	4
620	20250806	094700	12009498	1942	1942	1942	1942	15
621	20250806	094600	11980368	1972	1972	1972	1972	0
622	20250806	094500	11980368	1972	1972	1972	1972	0
623	20250806	094400	11980368	1972	1972	1972	1972	0
624	20250806	094300	11980368	1972	1972	1972	1972	7
625	20250806	094200	11966564	1972	1972	1972	1972	5
626	20250806	094100	11956704	1972	1972	1972	1972	0
627	20250806	094000	11956704	1972	1969	1972	1969	1343
628	20250806	093900	9311182	1938	1938	1938	1938	32
629	20250806	093800	9249166	1934	1934	1934	1934	0
630	20250806	093700	9249166	1934	1956	1956	1934	70
631	20250806	093600	9113240	1970	1970	1970	1970	0
632	20250806	093500	9113240	1970	1969	1970	1969	3
633	20250806	093400	9107332	1970	1970	1970	1970	0
634	20250806	093300	9107332	1970	1970	1970	1970	0
635	20250806	093200	9107332	1970	1970	1970	1970	0
636	20250806	093100	9107332	1970	1970	1970	1970	0
637	20250806	093000	9107332	1970	1970	1970	1970	507
638	20250806	092900	8108542	1969	1969	1969	1969	0
639	20250806	092800	8108542	1969	1969	1969	1969	3
640	20250806	092700	8102635	1970	1970	1970	1970	0
641	20250806	092600	8102635	1970	1970	1970	1970	22
642	20250806	092500	8059295	1970	1968	1970	1968	4
643	20250806	092400	8051417	1970	1970	1970	1970	0
644	20250806	092300	8051417	1970	1970	1970	1970	0
645	20250806	092200	8051417	1970	1970	1970	1970	0
646	20250806	092100	8051417	1970	1962	1970	1962	800
647	20250806	092000	6475498	1957	1957	1957	1957	0
648	20250806	091900	6475498	1957	1957	1957	1957	0
649	20250806	091800	6475498	1957	1957	1957	1957	0
650	20250806	091700	6475498	1957	1957	1957	1957	0
651	20250806	091600	6475498	1957	1957	1957	1957	0
652	20250806	091500	6475498	1957	1957	1957	1957	458
653	20250806	091400	5579192	1957	1957	1957	1957	42
654	20250806	091300	5496998	1957	1957	1957	1957	14
655	20250806	091200	5469600	1957	1957	1957	1957	26
656	20250806	091100	5418718	1970	1970	1970	1970	0
657	20250806	091000	5418718	1970	1970	1970	1970	0
658	20250806	090900	5418718	1970	1970	1970	1970	0
659	20250806	090800	5418718	1970	1970	1970	1970	0
660	20250806	090700	5418718	1970	1970	1970	1970	0
661	20250806	090600	5418718	1970	1969	1970	1969	556
662	20250806	090500	4323714	1970	1970	1970	1970	0
663	20250806	090400	4323714	1970	1970	1971	1970	193
664	20250806	090300	3943490	1971	1962	1971	1961	296
665	20250806	090200	3362280	1970	1952	1970	1933	1535
666	20250806	090100	385540	1960	1952	1960	1952	48
667	20250806	090000	291732	1932	1932	1932	1932	151